Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

North European Oil Royality Trust (NY: NRT )

7.140 -0.060 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2007 8.749 8.809 8.539 8.737 59,577 +0.01(+0.12%)
Dec 28, 2007 8.624 8.824 8.611 8.726 30,372 +0.13(+1.56%)
Dec 27, 2007 8.562 8.688 8.539 8.592 23,363 -0.02(-0.28%)
Dec 26, 2007 8.439 8.726 8.439 8.616 21,027 +0.04(+0.48%)
Dec 24, 2007 8.562 8.755 8.411 8.575 72,037 -0.00(-0.03%)
Dec 21, 2007 8.732 8.791 8.321 8.577 73,595 -0.15(-1.76%)
Dec 20, 2007 8.757 8.850 8.583 8.732 34,656 -0.08(-0.90%)
Dec 19, 2007 8.475 8.811 8.475 8.811 79,046 +0.27(+3.22%)
Dec 18, 2007 8.398 8.536 8.346 8.536 36,992 +0.12(+1.46%)
Dec 17, 2007 8.449 8.616 8.326 8.413 74,763 -0.04(-0.43%)
Dec 14, 2007 8.380 8.603 8.359 8.449 23,363 +0.06(+0.67%)
Dec 13, 2007 8.269 8.500 8.269 8.393 11,292 -0.03(-0.40%)
Dec 12, 2007 8.385 8.500 8.233 8.426 33,487 -0.04(-0.42%)
Dec 11, 2007 8.210 8.588 8.210 8.462 45,169 +0.24(+2.97%)
Dec 10, 2007 8.195 8.357 8.195 8.218 99,684 +0.02(+0.25%)
Dec 07, 2007 7.907 8.303 7.907 8.197 105,136 +0.06(+0.76%)
Dec 06, 2007 8.351 8.380 8.000 8.136 91,896 -0.25(-3.03%)
Dec 05, 2007 8.393 8.393 8.200 8.390 43,693 +0.10(+1.18%)
Dec 04, 2007 8.405 8.462 8.210 8.292 21,416 -0.13(-1.55%)
Dec 03, 2007 8.526 8.526 8.423 8.423 11,292 -0.11(-1.26%)
Nov 30, 2007 8.167 8.552 8.167 8.531 38,199 +0.29(+3.52%)
Nov 29, 2007 8.012 8.552 8.012 8.241 50,815 +0.02(+0.28%)
Nov 28, 2007 8.105 8.346 8.012 8.218 94,622 +0.11(+1.37%)
Nov 27, 2007 8.282 8.346 7.915 8.107 51,789 -0.21(-2.57%)
Nov 26, 2007 8.975 8.975 8.287 8.321 54,086 -0.22(-2.56%)
Nov 23, 2007 8.565 8.603 8.477 8.539 36,603 +0.10(+1.22%)
Nov 21, 2007 8.446 8.590 8.377 8.436 29,983 -0.16(-1.89%)
Nov 20, 2007 8.475 8.765 8.467 8.598 26,673 +0.04(+0.52%)
Nov 19, 2007 8.811 8.860 8.554 8.554 43,612 -0.26(-2.91%)
Nov 16, 2007 8.793 8.942 8.732 8.811 26,089 +0.01(+0.15%)
Nov 15, 2007 9.027 9.027 8.760 8.798 42,058 +0.01(+0.09%)
Nov 14, 2007 9.173 9.173 8.732 8.791 52,182 -0.16(-1.74%)
Nov 13, 2007 9.050 9.050 8.888 8.946 49,453 -0.09(-1.01%)
Nov 12, 2007 9.040 9.078 8.927 9.037 68,143 -0.02(-0.17%)
Nov 09, 2007 8.847 9.053 8.847 9.053 28,429 +0.06(+0.69%)
Nov 08, 2007 9.027 9.053 8.937 8.991 56,462 -0.05(-0.54%)
Nov 07, 2007 8.888 9.122 8.888 9.040 16,354 +0.15(+1.73%)
Nov 06, 2007 8.975 9.245 8.883 8.886 34,266 -0.08(-0.89%)
Nov 05, 2007 8.880 8.973 8.880 8.965 13,628 +0.16(+1.84%)
Nov 02, 2007 9.011 9.011 8.803 8.803 52,568 -0.23(-2.53%)
Nov 01, 2007 8.993 9.037 8.811 9.032 82,551 +0.03(+0.29%)
Oct 31, 2007 8.986 9.091 8.955 9.006 61,134 +0.06(+0.63%)
Oct 30, 2007 8.911 8.983 8.860 8.950 33,487 +0.06(+0.72%)
Oct 29, 2007 8.796 8.932 8.732 8.886 28,815 +0.05(+0.58%)
Oct 26, 2007 8.860 8.932 8.680 8.834 36,213 +0.06(+0.71%)
Oct 25, 2007 8.693 8.855 8.539 8.772 93,065 +0.08(+0.91%)
Oct 24, 2007 8.834 8.834 8.446 8.693 45,948 -0.10(-1.17%)
Oct 23, 2007 8.665 8.847 8.665 8.796 22,584 +0.18(+2.09%)
Oct 22, 2007 8.809 8.809 8.413 8.616 97,737 -0.22(-2.44%)
Oct 19, 2007 8.801 8.852 8.732 8.832 25,310 +0.13(+1.45%)
Oct 18, 2007 8.706 8.875 8.513 8.706 36,213 -0.06(-0.64%)
Oct 17, 2007 8.616 8.886 8.616 8.762 48,674 +0.16(+1.85%)
Oct 16, 2007 8.629 8.732 8.603 8.603 46,337 -0.03(-0.36%)
Oct 15, 2007 8.552 8.657 8.518 8.634 46,727 +0.06(+0.66%)
Oct 12, 2007 8.482 8.603 8.475 8.577 17,522 +0.12(+1.37%)
Oct 11, 2007 8.467 8.493 8.372 8.462 44,780 +0.01(+0.15%)
Oct 10, 2007 8.359 8.449 8.349 8.449 55,683 +0.03(+0.30%)
Oct 09, 2007 8.318 8.423 8.218 8.423 57,630 +0.10(+1.20%)
Oct 08, 2007 8.423 8.423 8.298 8.323 65,807 -0.10(-1.19%)
Oct 05, 2007 8.382 8.423 8.244 8.423 73,984 +0.10(+1.18%)
Oct 04, 2007 8.274 8.421 8.244 8.325 76,710 +0.03(+0.36%)
Oct 03, 2007 8.475 8.608 8.192 8.295 70,869 -0.18(-2.12%)
Oct 02, 2007 8.488 8.495 8.079 8.475 85,277 +0.10(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.